Crane NXT, Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	38.06	39.45	37.05	37.59	37.59	-1.73%	1,210,466
Jun 9, 2026	37.11	38.29	36.10	38.25	38.25	4.37%	1,218,752
Jun 8, 2026	36.49	37.31	36.17	36.65	36.65	1.44%	758,096
Jun 5, 2026	36.79	37.31	36.05	36.13	36.13	-2.95%	924,249
Jun 4, 2026	36.28	37.37	35.90	37.23	37.23	2.96%	821,265
Jun 3, 2026	36.00	36.45	35.71	36.16	36.16	-0.82%	799,366
Jun 2, 2026	36.62	36.97	35.90	36.46	36.46	0.11%	1,051,608
Jun 1, 2026	38.87	39.07	35.90	36.42	36.42	-6.23%	1,173,125
May 29, 2026	39.76	40.06	38.48	38.84	38.84	-2.71%	1,333,650
May 28, 2026	38.75	40.33	38.34	40.10	39.92	2.61%	1,041,216
May 27, 2026	40.94	41.24	38.99	39.08	38.90	-4.19%	1,061,811
May 26, 2026	41.60	42.13	40.78	40.79	40.61	-0.78%	863,549
May 22, 2026	40.28	41.31	40.11	41.11	40.93	2.62%	554,144
May 21, 2026	38.75	40.13	38.40	40.06	39.88	2.74%	891,520
May 20, 2026	38.19	39.02	37.51	38.99	38.81	2.82%	486,934
May 19, 2026	37.99	38.10	37.00	37.92	37.75	-1.10%	848,765
May 18, 2026	38.71	39.68	38.23	38.34	38.17	0.34%	1,093,595
May 15, 2026	40.52	40.91	38.19	38.21	38.04	-3.97%	683,821
May 14, 2026	41.82	42.49	39.75	39.79	39.61	-3.91%	1,145,359
May 13, 2026	42.43	42.46	41.25	41.41	41.22	-2.91%	654,296
May 12, 2026	44.58	44.65	41.89	42.65	42.46	-4.11%	796,780
May 11, 2026	45.32	45.32	43.96	44.48	44.28	-1.83%	955,071
May 8, 2026	44.54	46.53	44.28	45.31	45.11	3.26%	1,273,525
May 7, 2026	44.56	46.02	43.80	43.88	43.68	-3.88%	1,391,431
May 6, 2026	45.21	46.36	45.21	45.65	45.45	2.98%	712,753
May 5, 2026	44.75	45.20	44.15	44.33	44.13	-0.36%	585,820
May 4, 2026	44.46	45.06	44.10	44.49	44.29	-0.25%	588,622
May 1, 2026	44.77	44.97	43.91	44.60	44.40	-0.18%	647,022
Apr 30, 2026	43.59	44.73	43.46	44.68	44.48	2.43%	654,330
Apr 29, 2026	44.40	44.46	43.49	43.62	43.42	-1.53%	566,901
Apr 28, 2026	44.40	44.59	43.59	44.30	44.10	-0.05%	631,882
Apr 27, 2026	45.13	45.74	43.90	44.32	44.12	-1.38%	490,228
Apr 24, 2026	45.44	46.12	44.51	44.94	44.74	-0.93%	498,959
Apr 23, 2026	44.91	45.87	44.57	45.36	45.16	1.36%	684,979
Apr 22, 2026	46.20	46.20	44.22	44.75	44.55	-2.57%	455,675
Apr 21, 2026	46.48	46.96	45.69	45.93	45.72	-0.97%	412,101
Apr 20, 2026	46.00	46.62	45.50	46.38	46.17	-0.04%	453,005
Apr 17, 2026	44.67	46.93	44.67	46.40	46.19	5.29%	722,176
Apr 16, 2026	45.93	46.01	43.88	44.07	43.87	-3.84%	615,157
Apr 15, 2026	45.38	46.12	44.93	45.83	45.62	0.48%	643,394
Apr 14, 2026	44.93	46.35	44.12	45.61	45.41	1.76%	939,758
Apr 13, 2026	43.69	44.86	43.04	44.82	44.62	2.14%	588,323
Apr 10, 2026	43.71	44.03	43.29	43.88	43.68	1.34%	503,529
Apr 9, 2026	42.57	43.66	42.57	43.30	43.11	0.07%	793,578
Apr 8, 2026	44.59	44.59	42.80	43.27	43.08	3.94%	846,591
Apr 7, 2026	40.91	42.22	40.91	41.63	41.44	0.56%	763,629
Apr 6, 2026	40.08	41.42	39.93	41.40	41.21	3.01%	962,673
Apr 2, 2026	40.85	42.04	39.30	40.19	40.01	-3.92%	991,092
Apr 1, 2026	40.83	42.36	40.59	41.83	41.64	3.05%	848,405
Mar 31, 2026	40.07	40.75	39.39	40.59	40.41	2.53%	725,086